654 lines
34 KiB
CSV
654 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230904,195100,596269730,11780,11780,11780,11780,591
|
|
20230904,195000,596269730,11780,11780,11780,11780,0
|
|
20230904,194900,596269730,11780,11780,11780,11780,0
|
|
20230904,194800,596269730,11780,11780,11780,11780,0
|
|
20230904,194700,596269730,11780,11780,11780,11780,0
|
|
20230904,194600,596269730,11780,11780,11780,11780,0
|
|
20230904,194500,596269730,11780,11780,11780,11780,0
|
|
20230904,194400,596269730,11780,11780,11780,11780,0
|
|
20230904,194300,596269730,11780,11780,11780,11780,0
|
|
20230904,194200,596269730,11780,11780,11780,11780,0
|
|
20230904,194100,596269730,11780,11780,11780,11780,0
|
|
20230904,194000,596269730,11780,11780,11780,11780,0
|
|
20230904,193900,596269730,11780,11780,11780,11780,0
|
|
20230904,193800,596269730,11780,11780,11780,11780,0
|
|
20230904,193700,596269730,11780,11780,11780,11780,0
|
|
20230904,193600,596269730,11780,11780,11780,11780,0
|
|
20230904,193500,596269730,11780,11780,11780,11780,0
|
|
20230904,193400,596269730,11780,11780,11780,11780,0
|
|
20230904,193300,596269730,11780,11780,11780,11780,0
|
|
20230904,193200,596269730,11780,11780,11780,11780,0
|
|
20230904,193100,596269730,11780,11780,11780,11780,0
|
|
20230904,193000,596269730,11780,11780,11780,11780,0
|
|
20230904,192900,596269730,11780,11780,11780,11780,0
|
|
20230904,192800,596269730,11780,11780,11780,11780,0
|
|
20230904,192700,596269730,11780,11780,11780,11780,0
|
|
20230904,192600,596269730,11780,11780,11780,11780,0
|
|
20230904,192500,596269730,11780,11780,11780,11780,0
|
|
20230904,192400,596269730,11780,11780,11780,11780,0
|
|
20230904,192300,596269730,11780,11780,11780,11780,0
|
|
20230904,192200,596269730,11780,11780,11780,11780,0
|
|
20230904,192100,596269730,11780,11780,11780,11780,591
|
|
20230904,192000,596269730,11780,11780,11780,11780,0
|
|
20230904,191900,596269730,11780,11780,11780,11780,0
|
|
20230904,191800,596269730,11780,11780,11780,11780,0
|
|
20230904,191700,596269730,11780,11780,11780,11780,0
|
|
20230904,191600,596269730,11780,11780,11780,11780,0
|
|
20230904,191500,596269730,11780,11780,11780,11780,0
|
|
20230904,191400,596269730,11780,11780,11780,11780,0
|
|
20230904,191300,596269730,11780,11780,11780,11780,0
|
|
20230904,191200,596269730,11780,11780,11780,11780,0
|
|
20230904,191100,596269730,11780,11780,11780,11780,0
|
|
20230904,191000,596269730,11780,11780,11780,11780,0
|
|
20230904,190900,596269730,11780,11780,11780,11780,0
|
|
20230904,190800,596269730,11780,11780,11780,11780,0
|
|
20230904,190700,596269730,11780,11780,11780,11780,0
|
|
20230904,190600,596269730,11780,11780,11780,11780,0
|
|
20230904,190500,596269730,11780,11780,11780,11780,0
|
|
20230904,190400,596269730,11780,11780,11780,11780,0
|
|
20230904,190300,596269730,11780,11780,11780,11780,0
|
|
20230904,190200,596269730,11780,11780,11780,11780,0
|
|
20230904,190100,596269730,11780,11780,11780,11780,0
|
|
20230904,190000,596269730,11780,11780,11780,11780,0
|
|
20230904,185900,596269730,11780,11780,11780,11780,0
|
|
20230904,185800,596269730,11780,11780,11780,11780,0
|
|
20230904,185700,596269730,11780,11780,11780,11780,0
|
|
20230904,185600,596269730,11780,11780,11780,11780,0
|
|
20230904,185500,596269730,11780,11780,11780,11780,0
|
|
20230904,185400,596269730,11780,11780,11780,11780,0
|
|
20230904,185300,596269730,11780,11780,11780,11780,0
|
|
20230904,185200,596269730,11780,11780,11780,11780,0
|
|
20230904,185100,596269730,11780,11780,11780,11780,591
|
|
20230904,185000,596269730,11780,11780,11780,11780,0
|
|
20230904,184900,596269730,11780,11780,11780,11780,0
|
|
20230904,184800,596269730,11780,11780,11780,11780,0
|
|
20230904,184700,596269730,11780,11780,11780,11780,0
|
|
20230904,184600,596269730,11780,11780,11780,11780,0
|
|
20230904,184500,596269730,11780,11780,11780,11780,0
|
|
20230904,184400,596269730,11780,11780,11780,11780,0
|
|
20230904,184300,596269730,11780,11780,11780,11780,0
|
|
20230904,184200,596269730,11780,11780,11780,11780,0
|
|
20230904,184100,596269730,11780,11780,11780,11780,0
|
|
20230904,184000,596269730,11780,11780,11780,11780,0
|
|
20230904,183900,596269730,11780,11780,11780,11780,0
|
|
20230904,183800,596269730,11780,11780,11780,11780,0
|
|
20230904,183700,596269730,11780,11780,11780,11780,0
|
|
20230904,183600,596269730,11780,11780,11780,11780,0
|
|
20230904,183500,596269730,11780,11780,11780,11780,0
|
|
20230904,183400,596269730,11780,11780,11780,11780,0
|
|
20230904,183300,596269730,11780,11780,11780,11780,0
|
|
20230904,183200,596269730,11780,11780,11780,11780,0
|
|
20230904,183100,596269730,11780,11780,11780,11780,0
|
|
20230904,183000,596269730,11780,11780,11780,11780,0
|
|
20230904,182900,596269730,11780,11780,11780,11780,0
|
|
20230904,182800,596269730,11780,11780,11780,11780,0
|
|
20230904,182700,596269730,11780,11780,11780,11780,0
|
|
20230904,182600,596269730,11780,11780,11780,11780,0
|
|
20230904,182500,596269730,11780,11780,11780,11780,0
|
|
20230904,182400,596269730,11780,11780,11780,11780,0
|
|
20230904,182300,596269730,11780,11780,11780,11780,0
|
|
20230904,182200,596269730,11780,11780,11780,11780,0
|
|
20230904,182100,596269730,11780,11780,11780,11780,591
|
|
20230904,182000,596269730,11780,11780,11780,11780,0
|
|
20230904,181900,596269730,11780,11780,11780,11780,0
|
|
20230904,181800,596269730,11780,11780,11780,11780,0
|
|
20230904,181700,596269730,11780,11780,11780,11780,0
|
|
20230904,181600,596269730,11780,11780,11780,11780,0
|
|
20230904,181500,596269730,11780,11780,11780,11780,0
|
|
20230904,181400,596269730,11780,11780,11780,11780,0
|
|
20230904,181300,596269730,11780,11780,11780,11780,0
|
|
20230904,181200,596269730,11780,11780,11780,11780,0
|
|
20230904,181100,596269730,11780,11780,11780,11780,0
|
|
20230904,181000,596269730,11780,11780,11780,11780,0
|
|
20230904,180900,596269730,11780,11780,11780,11780,0
|
|
20230904,180800,596269730,11780,11780,11780,11780,0
|
|
20230904,180700,596269730,11780,11780,11780,11780,0
|
|
20230904,180600,596269730,11780,11780,11780,11780,0
|
|
20230904,180500,596269730,11780,11780,11780,11780,0
|
|
20230904,180400,596269730,11780,11780,11780,11780,0
|
|
20230904,180300,596269730,11780,11780,11780,11780,0
|
|
20230904,180200,596269730,11780,11780,11780,11780,0
|
|
20230904,180100,596269730,11780,11780,11780,11780,0
|
|
20230904,180000,596269730,11780,11780,11780,11780,0
|
|
20230904,175900,596269730,11780,11780,11780,11780,0
|
|
20230904,175800,596269730,11780,11780,11780,11780,0
|
|
20230904,175700,596269730,11780,11780,11780,11780,0
|
|
20230904,175600,596269730,11780,11780,11780,11780,0
|
|
20230904,175500,596269730,11780,11780,11780,11780,0
|
|
20230904,175400,596269730,11780,11780,11780,11780,0
|
|
20230904,175300,596269730,11780,11780,11780,11780,0
|
|
20230904,175200,596269730,11780,11780,11780,11780,0
|
|
20230904,175100,596269730,11780,11780,11780,11780,591
|
|
20230904,175000,596269730,11780,11780,11780,11780,0
|
|
20230904,174900,596269730,11780,11780,11780,11780,0
|
|
20230904,174800,596269730,11780,11780,11780,11780,0
|
|
20230904,174700,596269730,11780,11780,11780,11780,0
|
|
20230904,174600,596269730,11780,11780,11780,11780,0
|
|
20230904,174500,596269730,11780,11780,11780,11780,0
|
|
20230904,174400,596269730,11780,11780,11780,11780,0
|
|
20230904,174300,596269730,11780,11780,11780,11780,0
|
|
20230904,174200,596269730,11780,11780,11780,11780,0
|
|
20230904,174100,596269730,11780,11780,11780,11780,0
|
|
20230904,174000,596269730,11780,11780,11780,11780,0
|
|
20230904,173900,596269730,11780,11780,11780,11780,0
|
|
20230904,173800,596269730,11780,11780,11780,11780,0
|
|
20230904,173700,596269730,11780,11780,11780,11780,0
|
|
20230904,173600,596269730,11780,11780,11780,11780,0
|
|
20230904,173500,596269730,11780,11780,11780,11780,0
|
|
20230904,173400,596269730,11780,11780,11780,11780,0
|
|
20230904,173300,596269730,11780,11780,11780,11780,0
|
|
20230904,173200,596269730,11780,11780,11780,11780,0
|
|
20230904,173100,596269730,11780,11780,11780,11780,0
|
|
20230904,173000,596269730,11780,11780,11780,11780,0
|
|
20230904,172900,596269730,11780,11780,11780,11780,0
|
|
20230904,172800,596269730,11780,11780,11780,11780,0
|
|
20230904,172700,596269730,11780,11780,11780,11780,0
|
|
20230904,172600,596269730,11780,11780,11780,11780,0
|
|
20230904,172500,596269730,11780,11780,11780,11780,0
|
|
20230904,172400,596269730,11780,11780,11780,11780,0
|
|
20230904,172300,596269730,11780,11780,11780,11780,0
|
|
20230904,172200,596269730,11780,11780,11780,11780,0
|
|
20230904,172100,596269730,11780,11780,11780,11780,591
|
|
20230904,172000,596269730,11780,11780,11780,11780,0
|
|
20230904,171900,596269730,11780,11780,11780,11780,0
|
|
20230904,171800,596269730,11780,11780,11780,11780,0
|
|
20230904,171700,596269730,11780,11780,11780,11780,0
|
|
20230904,171600,596269730,11780,11780,11780,11780,0
|
|
20230904,171500,596269730,11780,11780,11780,11780,0
|
|
20230904,171400,596269730,11780,11780,11780,11780,0
|
|
20230904,171300,596269730,11780,11780,11780,11780,0
|
|
20230904,171200,596269730,11780,11780,11780,11780,0
|
|
20230904,171100,596269730,11780,11780,11780,11780,0
|
|
20230904,171000,596269730,11780,11780,11780,11780,0
|
|
20230904,170900,596269730,11780,11780,11780,11780,0
|
|
20230904,170800,596269730,11780,11780,11780,11780,0
|
|
20230904,170700,596269730,11780,11780,11780,11780,0
|
|
20230904,170600,596269730,11780,11780,11780,11780,0
|
|
20230904,170500,596269730,11780,11780,11780,11780,0
|
|
20230904,170400,596269730,11780,11780,11780,11780,0
|
|
20230904,170300,596269730,11780,11780,11780,11780,0
|
|
20230904,170200,596269730,11780,11780,11780,11780,0
|
|
20230904,170100,596269730,11780,11780,11780,11780,0
|
|
20230904,170000,596269730,11780,11780,11780,11780,0
|
|
20230904,165900,596269730,11780,11780,11780,11780,0
|
|
20230904,165800,596269730,11780,11780,11780,11780,0
|
|
20230904,165700,596269730,11780,11780,11780,11780,0
|
|
20230904,165600,596269730,11780,11780,11780,11780,0
|
|
20230904,165500,596269730,11780,11780,11780,11780,0
|
|
20230904,165400,596269730,11780,11780,11780,11780,0
|
|
20230904,165300,596269730,11780,11780,11780,11780,0
|
|
20230904,165200,596269730,11780,11780,11780,11780,0
|
|
20230904,165100,596269730,11780,11780,11780,11780,591
|
|
20230904,165000,596269730,11780,11780,11780,11780,0
|
|
20230904,164900,596269730,11780,11780,11780,11780,0
|
|
20230904,164800,596269730,11780,11780,11780,11780,0
|
|
20230904,164700,596269730,11780,11780,11780,11780,0
|
|
20230904,164600,596269730,11780,11780,11780,11780,0
|
|
20230904,164500,596269730,11780,11780,11780,11780,0
|
|
20230904,164400,596269730,11780,11780,11780,11780,0
|
|
20230904,164300,596269730,11780,11780,11780,11780,0
|
|
20230904,164200,596269730,11780,11780,11780,11780,0
|
|
20230904,164100,596269730,11780,11780,11780,11780,0
|
|
20230904,164000,596269730,11780,11780,11780,11780,0
|
|
20230904,163900,596269730,11780,11780,11780,11780,0
|
|
20230904,163800,596269730,11780,11780,11780,11780,0
|
|
20230904,163700,596269730,11780,11780,11780,11780,0
|
|
20230904,163600,596269730,11780,11780,11780,11780,0
|
|
20230904,163500,596269730,11780,11780,11780,11780,0
|
|
20230904,163400,596269730,11780,11780,11780,11780,0
|
|
20230904,163300,596269730,11780,11780,11780,11780,0
|
|
20230904,163200,596269730,11780,11780,11780,11780,0
|
|
20230904,163100,596269730,11780,11780,11780,11780,0
|
|
20230904,163000,596269730,11780,11780,11780,11780,0
|
|
20230904,162900,596269730,11780,11780,11780,11780,0
|
|
20230904,162800,596269730,11780,11780,11780,11780,0
|
|
20230904,162700,596269730,11780,11780,11780,11780,0
|
|
20230904,162600,596269730,11780,11780,11780,11780,0
|
|
20230904,162500,596269730,11780,11780,11780,11780,0
|
|
20230904,162400,596269730,11780,11780,11780,11780,0
|
|
20230904,162300,596269730,11780,11780,11780,11780,0
|
|
20230904,162200,596269730,11780,11780,11780,11780,0
|
|
20230904,162100,596269730,11780,11780,11780,11780,591
|
|
20230904,162000,596269730,11780,11780,11780,11780,0
|
|
20230904,161900,596269730,11780,11780,11780,11780,0
|
|
20230904,161800,596269730,11780,11780,11780,11780,0
|
|
20230904,161700,596269730,11780,11780,11780,11780,0
|
|
20230904,161600,596269730,11780,11780,11780,11780,0
|
|
20230904,161500,596269730,11780,11780,11780,11780,0
|
|
20230904,161400,596269730,11780,11780,11780,11780,0
|
|
20230904,161300,596269730,11780,11780,11780,11780,0
|
|
20230904,161200,596269730,11780,11780,11780,11780,0
|
|
20230904,161100,596269730,11780,11780,11780,11780,0
|
|
20230904,161000,596269730,11780,11780,11780,11780,0
|
|
20230904,160900,596269730,11780,11780,11780,11780,0
|
|
20230904,160800,596269730,11780,11780,11780,11780,0
|
|
20230904,160700,596269730,11780,11780,11780,11780,0
|
|
20230904,160600,596269730,11780,11780,11780,11780,0
|
|
20230904,160500,596269730,11780,11780,11780,11780,0
|
|
20230904,160400,596269730,11780,11780,11780,11780,0
|
|
20230904,160300,596269730,11780,11780,11780,11780,0
|
|
20230904,160200,596269730,11780,11780,11780,11780,0
|
|
20230904,160100,596269730,11780,11780,11780,11780,0
|
|
20230904,160000,596269730,11780,11780,11780,11780,0
|
|
20230904,155900,596269730,11780,11780,11780,11780,0
|
|
20230904,155800,596269730,11780,11780,11780,11780,0
|
|
20230904,155700,596269730,11780,11780,11780,11780,0
|
|
20230904,155600,596269730,11780,11780,11780,11780,0
|
|
20230904,155500,596269730,11780,11780,11780,11780,0
|
|
20230904,155400,596269730,11780,11780,11780,11780,0
|
|
20230904,155300,596269730,11780,11780,11780,11780,0
|
|
20230904,155200,596269730,11780,11780,11780,11780,0
|
|
20230904,155100,596269730,11780,11780,11780,11780,591
|
|
20230904,155000,596269730,11780,11780,11780,11780,0
|
|
20230904,154900,596269730,11780,11780,11780,11780,0
|
|
20230904,154800,596269730,11780,11780,11780,11780,0
|
|
20230904,154700,596269730,11780,11780,11780,11780,0
|
|
20230904,154600,596269730,11780,11780,11780,11780,0
|
|
20230904,154500,596269730,11780,11780,11780,11780,0
|
|
20230904,154400,596269730,11780,11780,11780,11780,0
|
|
20230904,154300,596269730,11780,11780,11780,11780,0
|
|
20230904,154200,596269730,11780,11780,11780,11780,0
|
|
20230904,154100,596269730,11780,11780,11780,11780,0
|
|
20230904,154000,596269730,11780,11780,11780,11780,0
|
|
20230904,153900,596269730,11780,11780,11780,11780,0
|
|
20230904,153800,596269730,11780,11780,11780,11780,0
|
|
20230904,153700,596269730,11780,11780,11780,11780,0
|
|
20230904,153600,596269730,11780,11780,11780,11780,0
|
|
20230904,153500,596269730,11780,11780,11780,11780,0
|
|
20230904,153400,596269730,11780,11780,11780,11780,0
|
|
20230904,153300,596269730,11780,11780,11780,11780,0
|
|
20230904,153200,596269730,11780,11780,11780,11780,0
|
|
20230904,153100,596269730,11780,11780,11780,11780,0
|
|
20230904,153000,596269730,11780,11780,11780,11780,591
|
|
20230904,152900,589307750,11790,11790,11790,11790,0
|
|
20230904,152800,589307750,11790,11790,11790,11790,0
|
|
20230904,152700,589307750,11790,11790,11790,11790,0
|
|
20230904,152600,589307750,11790,11790,11790,11790,0
|
|
20230904,152500,589307750,11790,11790,11790,11790,0
|
|
20230904,152400,589307750,11790,11790,11790,11790,0
|
|
20230904,152300,589307750,11790,11790,11790,11790,0
|
|
20230904,152200,589307750,11790,11790,11790,11790,0
|
|
20230904,152100,589307750,11790,11790,11790,11790,0
|
|
20230904,152000,589307750,11790,11790,11790,11790,0
|
|
20230904,151900,589307750,11790,11760,11790,11760,285
|
|
20230904,151800,585952940,11760,11760,11760,11760,1
|
|
20230904,151700,585941180,11700,11700,11700,11700,80
|
|
20230904,151600,585005180,11700,11700,11700,11700,0
|
|
20230904,151500,585005180,11700,11760,11770,11700,784
|
|
20230904,151400,575797510,11770,11760,11770,11760,197
|
|
20230904,151300,573480710,11760,11760,11760,11760,33
|
|
20230904,151200,573092630,11750,11750,11750,11750,0
|
|
20230904,151100,573092630,11750,11750,11750,11750,0
|
|
20230904,151000,573092630,11750,11730,11750,11730,606
|
|
20230904,150900,565983130,11700,11710,11710,11700,433
|
|
20230904,150800,560913150,11730,11730,11730,11730,0
|
|
20230904,150700,560913150,11730,11730,11730,11730,1
|
|
20230904,150600,560901420,11730,11710,11730,11710,3
|
|
20230904,150500,560866270,11720,11720,11720,11720,13
|
|
20230904,150400,560713910,11710,11710,11710,11710,3
|
|
20230904,150300,560678780,11720,11720,11720,11720,213
|
|
20230904,150200,558182420,11730,11730,11730,11730,46
|
|
20230904,150100,557642840,11730,11730,11730,11730,2
|
|
20230904,150000,557619380,11730,11750,11750,11730,208
|
|
20230904,145900,555177450,11750,11750,11750,11750,0
|
|
20230904,145800,555177450,11750,11750,11750,11750,106
|
|
20230904,145700,553931950,11770,11770,11770,11770,100
|
|
20230904,145600,552754950,11770,11770,11770,11770,8
|
|
20230904,145500,552660790,11750,11750,11750,11750,107
|
|
20230904,145400,551403540,11750,11750,11750,11750,0
|
|
20230904,145300,551403540,11750,11740,11750,11740,31
|
|
20230904,145200,551039590,11740,11740,11740,11740,10
|
|
20230904,145100,550922190,11750,11750,11750,11750,50
|
|
20230904,145000,550334690,11750,11750,11750,11750,125
|
|
20230904,144900,548865940,11750,11750,11750,11750,80
|
|
20230904,144800,547925940,11750,11750,11750,11750,125
|
|
20230904,144700,546457190,11710,11710,11710,11710,100
|
|
20230904,144600,545286190,11700,11700,11700,11700,0
|
|
20230904,144500,545286190,11700,11700,11700,11700,0
|
|
20230904,144400,545286190,11700,11700,11700,11700,0
|
|
20230904,144300,545286190,11700,11710,11710,11700,109
|
|
20230904,144200,544009830,11710,11710,11710,11710,0
|
|
20230904,144100,544009830,11710,11710,11710,11710,1
|
|
20230904,144000,543998120,11750,11750,11750,11750,0
|
|
20230904,143900,543998120,11750,11750,11750,11750,0
|
|
20230904,143800,543998120,11750,11750,11750,11750,0
|
|
20230904,143700,543998120,11750,11750,11750,11750,0
|
|
20230904,143600,543998120,11750,11750,11750,11750,0
|
|
20230904,143500,543998120,11750,11750,11750,11750,23
|
|
20230904,143400,543727870,11720,11690,11720,11690,3482
|
|
20230904,143300,502920030,11720,11720,11720,11710,1300
|
|
20230904,143200,487684380,11720,11720,11720,11720,5
|
|
20230904,143100,487625780,11720,11720,11720,11720,8
|
|
20230904,143000,487532020,11720,11720,11720,11720,0
|
|
20230904,142900,487532020,11720,11720,11720,11720,0
|
|
20230904,142800,487532020,11720,11720,11720,11720,100
|
|
20230904,142700,486360020,11720,11720,11720,11720,0
|
|
20230904,142600,486360020,11720,11690,11720,11690,35
|
|
20230904,142500,485950720,11720,11720,11720,11720,0
|
|
20230904,142400,485950720,11720,11720,11720,11720,0
|
|
20230904,142300,485950720,11720,11720,11720,11720,0
|
|
20230904,142200,485950720,11720,11720,11720,11720,5
|
|
20230904,142100,485892120,11670,11670,11670,11670,0
|
|
20230904,142000,485892120,11670,11670,11670,11670,0
|
|
20230904,141900,485892120,11670,11670,11670,11670,0
|
|
20230904,141800,485892120,11670,11670,11670,11670,10
|
|
20230904,141700,485775420,11720,11710,11720,11670,1008
|
|
20230904,141600,474006830,11720,11720,11720,11720,163
|
|
20230904,141500,472096470,11700,11700,11700,11700,0
|
|
20230904,141400,472096470,11700,11700,11700,11700,28
|
|
20230904,141300,471768870,11700,11710,11710,11700,138
|
|
20230904,141200,470153090,11700,11700,11700,11700,2
|
|
20230904,141100,470129690,11710,11710,11710,11710,0
|
|
20230904,141000,470129690,11710,11710,11710,11710,0
|
|
20230904,140900,470129690,11710,11710,11710,11710,0
|
|
20230904,140800,470129690,11710,11710,11710,11710,0
|
|
20230904,140700,470129690,11710,11710,11710,11710,0
|
|
20230904,140600,470129690,11710,11710,11710,11710,19
|
|
20230904,140500,469907200,11700,11700,11700,11700,0
|
|
20230904,140400,469907200,11700,11700,11700,11700,0
|
|
20230904,140300,469907200,11700,11710,11710,11700,301
|
|
20230904,140200,466385490,11710,11710,11710,11710,21
|
|
20230904,140100,466139580,11710,11710,11710,11710,1
|
|
20230904,140000,466127870,11710,11710,11710,11710,0
|
|
20230904,135900,466127870,11710,11710,11710,11710,0
|
|
20230904,135800,466127870,11710,11710,11710,11710,0
|
|
20230904,135700,466127870,11710,11710,11710,11710,0
|
|
20230904,135600,466127870,11710,11710,11710,11710,0
|
|
20230904,135500,466127870,11710,11710,11710,11710,0
|
|
20230904,135400,466127870,11710,11710,11710,11710,0
|
|
20230904,135300,466127870,11710,11710,11710,11710,0
|
|
20230904,135200,466127870,11710,11710,11710,11710,0
|
|
20230904,135100,466127870,11710,11710,11710,11710,132
|
|
20230904,135000,464582150,11710,11700,11710,11700,495
|
|
20230904,134900,458790570,11700,11700,11700,11700,0
|
|
20230904,134800,458790570,11700,11700,11700,11700,0
|
|
20230904,134700,458790570,11700,11700,11700,11700,0
|
|
20230904,134600,458790570,11700,11700,11700,11700,1
|
|
20230904,134500,458778870,11700,11700,11700,11700,42
|
|
20230904,134400,458287470,11670,11700,11700,11670,415
|
|
20230904,134300,453440650,11700,11710,11710,11700,301
|
|
20230904,134200,449918870,11700,11690,11700,11690,135
|
|
20230904,134100,448339730,11690,11690,11690,11690,267
|
|
20230904,134000,445218500,11700,11700,11700,11700,3
|
|
20230904,133900,445183400,11700,11700,11700,11700,0
|
|
20230904,133800,445183400,11700,11710,11710,11700,3
|
|
20230904,133700,445148280,11710,11710,11710,11710,0
|
|
20230904,133600,445148280,11710,11710,11710,11710,0
|
|
20230904,133500,445148280,11710,11710,11710,11710,85
|
|
20230904,133400,444152930,11710,11710,11710,11710,0
|
|
20230904,133300,444152930,11710,11710,11710,11710,0
|
|
20230904,133200,444152930,11710,11710,11710,11710,452
|
|
20230904,133100,438860010,11710,11710,11710,11710,1
|
|
20230904,133000,438848300,11710,11710,11710,11710,8
|
|
20230904,132900,438754620,11710,11720,11720,11710,130
|
|
20230904,132800,437231320,11720,11720,11720,11720,0
|
|
20230904,132700,437231320,11720,11710,11720,11710,96
|
|
20230904,132600,436107150,11710,11700,11710,11700,422
|
|
20230904,132500,431165830,11700,11710,11710,11700,130
|
|
20230904,132400,429643830,11700,11700,11700,11700,0
|
|
20230904,132300,429643830,11700,11700,11700,11700,4
|
|
20230904,132200,429597030,11700,11700,11700,11700,0
|
|
20230904,132100,429597030,11700,11700,11700,11700,405
|
|
20230904,132000,424858530,11700,11700,11700,11700,2
|
|
20230904,131900,424835130,11700,11700,11700,11700,0
|
|
20230904,131800,424835130,11700,11700,11700,11700,1
|
|
20230904,131700,424823430,11700,11700,11700,11700,92
|
|
20230904,131600,423747030,11700,11700,11700,11700,8
|
|
20230904,131500,423653430,11690,11700,11700,11690,237
|
|
20230904,131400,420880550,11700,11700,11700,11700,0
|
|
20230904,131300,420880550,11700,11700,11700,11700,2
|
|
20230904,131200,420857150,11690,11690,11690,11690,0
|
|
20230904,131100,420857150,11690,11690,11690,11690,0
|
|
20230904,131000,420857150,11690,11690,11690,11690,0
|
|
20230904,130900,420857150,11690,11690,11690,11690,0
|
|
20230904,130800,420857150,11690,11690,11690,11690,3
|
|
20230904,130700,420822080,11700,11700,11700,11700,0
|
|
20230904,130600,420822080,11700,11700,11700,11700,0
|
|
20230904,130500,420822080,11700,11700,11700,11700,25
|
|
20230904,130400,420529580,11700,11700,11700,11700,0
|
|
20230904,130300,420529580,11700,11700,11700,11700,0
|
|
20230904,130200,420529580,11700,11700,11700,11700,100
|
|
20230904,130100,419359580,11690,11690,11690,11690,8
|
|
20230904,130000,419266060,11690,11690,11690,11690,0
|
|
20230904,125900,419266060,11690,11700,11700,11690,15
|
|
20230904,125800,419090700,11690,11690,11690,11690,46
|
|
20230904,125700,418552960,11690,11690,11690,11690,0
|
|
20230904,125600,418552960,11690,11690,11690,11690,0
|
|
20230904,125500,418552960,11690,11690,11690,11690,3
|
|
20230904,125400,418517890,11680,11680,11680,11680,80
|
|
20230904,125300,417583490,11690,11690,11690,11690,0
|
|
20230904,125200,417583490,11690,11690,11690,11690,1
|
|
20230904,125100,417571800,11670,11670,11670,11670,0
|
|
20230904,125000,417571800,11670,11700,11700,11670,561
|
|
20230904,124900,411016160,11690,11690,11690,11690,100
|
|
20230904,124800,409847160,11690,11690,11690,11690,0
|
|
20230904,124700,409847160,11690,11690,11690,11690,158
|
|
20230904,124600,408000140,11690,11690,11690,11690,0
|
|
20230904,124500,408000140,11690,11690,11690,11690,200
|
|
20230904,124400,405662140,11700,11700,11700,11700,0
|
|
20230904,124300,405662140,11700,11700,11700,11700,2
|
|
20230904,124200,405638740,11690,11670,11690,11670,155
|
|
20230904,124100,403828340,11680,11680,11680,11660,13
|
|
20230904,124000,403676580,11680,11680,11690,11680,15
|
|
20230904,123900,403501360,11640,11630,11640,11630,187
|
|
20230904,123800,401325300,11640,11640,11640,11630,140
|
|
20230904,123700,399695840,11650,11650,11650,11650,185
|
|
20230904,123600,397540590,11650,11650,11650,11650,100
|
|
20230904,123500,396375590,11660,11650,11660,11650,50
|
|
20230904,123400,395792990,11660,11660,11660,11660,26
|
|
20230904,123300,395489830,11670,11670,11670,11670,0
|
|
20230904,123200,395489830,11670,11670,11670,11670,0
|
|
20230904,123100,395489830,11670,11670,11670,11670,0
|
|
20230904,123000,395489830,11670,11670,11670,11670,0
|
|
20230904,122900,395489830,11670,11670,11670,11670,4
|
|
20230904,122800,395443150,11670,11670,11670,11670,8
|
|
20230904,122700,395349790,11670,11670,11670,11650,55
|
|
20230904,122600,394708450,11660,11670,11670,11660,893
|
|
20230904,122500,384296010,11660,11670,11670,11660,1223
|
|
20230904,122400,370023610,11670,11670,11670,11670,249
|
|
20230904,122300,367117780,11680,11690,11690,11680,293
|
|
20230904,122200,363693730,11700,11700,11700,11700,0
|
|
20230904,122100,363693730,11700,11700,11700,11700,11
|
|
20230904,122000,363565030,11680,11680,11680,11680,0
|
|
20230904,121900,363565030,11680,11680,11680,11680,0
|
|
20230904,121800,363565030,11680,11680,11680,11680,1
|
|
20230904,121700,363553350,11680,11700,11700,11670,103
|
|
20230904,121600,362350300,11680,11680,11680,11680,18
|
|
20230904,121500,362140060,11680,11680,11700,11680,197
|
|
20230904,121400,359839080,11680,11680,11680,11680,167
|
|
20230904,121300,357888520,11700,11700,11700,11700,0
|
|
20230904,121200,357888520,11700,11700,11700,11700,0
|
|
20230904,121100,357888520,11700,11700,11700,11700,0
|
|
20230904,121000,357888520,11700,11700,11700,11700,1
|
|
20230904,120900,357876820,11680,11680,11680,11680,130
|
|
20230904,120800,356358420,11700,11700,11700,11700,6
|
|
20230904,120700,356288220,11700,11700,11700,11700,0
|
|
20230904,120600,356288220,11700,11700,11700,11700,14
|
|
20230904,120500,356124420,11680,11680,11700,11680,591
|
|
20230904,120400,349221520,11700,11700,11700,11700,11
|
|
20230904,120300,349092820,11700,11700,11700,11700,0
|
|
20230904,120200,349092820,11700,11690,11710,11680,654
|
|
20230904,120100,341445740,11690,11690,11690,11690,63
|
|
20230904,120000,340709270,11690,11690,11690,11690,88
|
|
20230904,115900,339680550,11740,11740,11740,11740,0
|
|
20230904,115800,339680550,11740,11740,11740,11740,0
|
|
20230904,115700,339680550,11740,11740,11740,11740,6
|
|
20230904,115600,339610110,11690,11690,11690,11680,96
|
|
20230904,115500,338487880,11690,11750,11750,11690,504
|
|
20230904,115400,332595870,11700,11710,11710,11700,1181
|
|
20230904,115300,318773880,11710,11710,11710,11710,0
|
|
20230904,115200,318773880,11710,11710,11710,11710,32
|
|
20230904,115100,318399160,11720,11720,11720,11720,20
|
|
20230904,115000,318164760,11720,11720,11720,11720,0
|
|
20230904,114900,318164760,11720,11720,11750,11720,42
|
|
20230904,114800,317672480,11770,11770,11770,11770,12
|
|
20230904,114700,317531240,11780,11780,11780,11780,0
|
|
20230904,114600,317531240,11780,11780,11780,11780,0
|
|
20230904,114500,317531240,11780,11780,11780,11780,0
|
|
20230904,114400,317531240,11780,11780,11780,11780,2
|
|
20230904,114300,317507680,11710,11730,11780,11710,323
|
|
20230904,114200,313721130,11730,11730,11730,11730,0
|
|
20230904,114100,313721130,11730,11730,11730,11730,30
|
|
20230904,114000,313369230,11710,11760,11760,11710,1000
|
|
20230904,113900,301643420,11760,11760,11760,11760,0
|
|
20230904,113800,301643420,11760,11760,11760,11760,0
|
|
20230904,113700,301643420,11760,11760,11760,11760,1
|
|
20230904,113600,301631660,11760,11760,11760,11760,1
|
|
20230904,113500,301619900,11760,11760,11760,11760,0
|
|
20230904,113400,301619900,11760,11760,11760,11760,84
|
|
20230904,113300,300632060,11730,11760,11760,11730,763
|
|
20230904,113200,291675970,11760,11760,11760,11760,0
|
|
20230904,113100,291675970,11760,11760,11760,11760,247
|
|
20230904,113000,288771250,11760,11760,11760,11760,0
|
|
20230904,112900,288771250,11760,11760,11760,11760,0
|
|
20230904,112800,288771250,11760,11760,11760,11760,0
|
|
20230904,112700,288771250,11760,11760,11760,11760,11
|
|
20230904,112600,288641890,11760,11740,11760,11740,251
|
|
20230904,112500,285690150,11740,11740,11740,11740,1
|
|
20230904,112400,285678410,11740,11760,11760,11740,250
|
|
20230904,112300,282742810,11760,11760,11760,11760,0
|
|
20230904,112200,282742810,11760,11760,11760,11760,2
|
|
20230904,112100,282719290,11760,11740,11760,11740,300
|
|
20230904,112000,279195310,11740,11740,11740,11740,4
|
|
20230904,111900,279148350,11740,11740,11740,11740,1
|
|
20230904,111800,279136610,11740,11740,11740,11740,20
|
|
20230904,111700,278901810,11740,11750,11750,11740,120
|
|
20230904,111600,277492760,11760,11760,11760,11760,21
|
|
20230904,111500,277245800,11780,11780,11780,11780,5
|
|
20230904,111400,277186900,11760,11760,11760,11760,20
|
|
20230904,111300,276951700,11780,11770,11780,11770,100
|
|
20230904,111200,275774680,11770,11770,11770,11770,0
|
|
20230904,111100,275774680,11770,11770,11770,11770,2
|
|
20230904,111000,275751140,11740,11740,11740,11740,100
|
|
20230904,110900,274577140,11740,11740,11740,11740,4
|
|
20230904,110800,274530180,11740,11740,11740,11740,15
|
|
20230904,110700,274354080,11740,11780,11780,11740,103
|
|
20230904,110600,273144740,11730,11730,11730,11730,0
|
|
20230904,110500,273144740,11730,11790,11790,11730,1502
|
|
20230904,110400,255516280,11820,11800,11820,11800,46
|
|
20230904,110300,254973460,11750,11770,11770,11750,200
|
|
20230904,110200,252623220,11770,11770,11770,11770,0
|
|
20230904,110100,252623220,11770,11770,11770,11770,1
|
|
20230904,110000,252611450,11770,11770,11770,11770,0
|
|
20230904,105900,252611450,11770,11800,11800,11770,8
|
|
20230904,105800,252517260,11770,11770,11770,11770,0
|
|
20230904,105700,252517260,11770,11800,11800,11770,5
|
|
20230904,105600,252458290,11760,11760,11760,11760,20
|
|
20230904,105500,252223090,11750,11750,11750,11750,1835
|
|
20230904,105400,230661840,11750,11750,11750,11750,445
|
|
20230904,105300,225433090,11750,11750,11750,11750,40
|
|
20230904,105200,224963090,11750,11750,11750,11750,0
|
|
20230904,105100,224963090,11750,11750,11750,11750,0
|
|
20230904,105000,224963090,11750,11750,11750,11750,0
|
|
20230904,104900,224963090,11750,11750,11750,11750,0
|
|
20230904,104800,224963090,11750,11750,11750,11750,0
|
|
20230904,104700,224963090,11750,11750,11750,11750,0
|
|
20230904,104600,224963090,11750,11750,11750,11750,0
|
|
20230904,104500,224963090,11750,11750,11750,11750,0
|
|
20230904,104400,224963090,11750,11760,11760,11750,50
|
|
20230904,104300,224375380,11760,11760,11760,11760,28
|
|
20230904,104200,224046100,11810,11810,11810,11810,0
|
|
20230904,104100,224046100,11810,11810,11810,11810,0
|
|
20230904,104000,224046100,11810,11820,11820,11810,11
|
|
20230904,103900,223916180,11820,11820,11820,11820,6
|
|
20230904,103800,223845260,11830,11770,11830,11750,1534
|
|
20230904,103700,205813020,11770,11770,11770,11770,0
|
|
20230904,103600,205813020,11770,11770,11770,11770,97
|
|
20230904,103500,204671330,11760,11770,11770,11760,142
|
|
20230904,103400,203001390,11770,11770,11770,11770,0
|
|
20230904,103300,203001390,11770,11790,11790,11770,365
|
|
20230904,103200,198705220,11780,11770,11780,11770,65
|
|
20230904,103100,197940110,11780,11790,11790,11780,5
|
|
20230904,103000,197881200,11780,11780,11780,11780,0
|
|
20230904,102900,197881200,11780,11780,11780,11780,300
|
|
20230904,102800,194347200,11790,11790,11790,11790,119
|
|
20230904,102700,192944190,11840,11840,11840,11840,0
|
|
20230904,102600,192944190,11840,11840,11840,11840,0
|
|
20230904,102500,192944190,11840,11840,11840,11840,1
|
|
20230904,102400,192932350,11820,11820,11820,11820,90
|
|
20230904,102300,191868550,11830,11830,11830,11830,0
|
|
20230904,102200,191868550,11830,11830,11830,11830,1
|
|
20230904,102100,191856720,11830,11830,11830,11830,0
|
|
20230904,102000,191856720,11830,11840,11840,11830,1151
|
|
20230904,101900,178235950,11850,11850,11850,11850,10
|
|
20230904,101800,178117450,11840,11840,11840,11840,56
|
|
20230904,101700,177454410,11830,11810,11830,11810,353
|
|
20230904,101600,173280200,11780,11780,11780,11780,0
|
|
20230904,101500,173280200,11780,11780,11780,11780,0
|
|
20230904,101400,173280200,11780,11810,11810,11780,707
|
|
20230904,101300,164931490,11810,11810,11810,11810,39
|
|
20230904,101200,164470900,11810,11810,11810,11810,0
|
|
20230904,101100,164470900,11810,11810,11810,11810,1
|
|
20230904,101000,164459090,11830,11830,11830,11830,6
|
|
20230904,100900,164388110,11830,11810,11830,11810,35
|
|
20230904,100800,163974720,11810,11810,11810,11810,42
|
|
20230904,100700,163478700,11810,11810,11810,11810,5
|
|
20230904,100600,163419650,11800,11800,11800,11800,1
|
|
20230904,100500,163407850,11810,11810,11810,11810,53
|
|
20230904,100400,162781920,11810,11810,11810,11810,42
|
|
20230904,100300,162285900,11820,11820,11820,11820,0
|
|
20230904,100200,162285900,11820,11830,11830,11770,451
|
|
20230904,100100,156959070,11770,11780,11780,11770,277
|
|
20230904,100000,153697640,11780,11790,11790,11780,111
|
|
20230904,095900,152390050,11790,11790,11790,11790,0
|
|
20230904,095800,152390050,11790,11790,11790,11790,0
|
|
20230904,095700,152390050,11790,11790,11790,11790,1
|
|
20230904,095600,152378260,11790,11790,11790,11790,1
|
|
20230904,095500,152366470,11860,11860,11860,11860,0
|
|
20230904,095400,152366470,11860,11860,11860,11860,0
|
|
20230904,095300,152366470,11860,11800,11860,11790,51
|
|
20230904,095200,151765010,11860,11860,11860,11860,2
|
|
20230904,095100,151741290,11780,11780,11780,11780,12
|
|
20230904,095000,151599930,11780,11780,11780,11780,16
|
|
20230904,094900,151411450,11780,11860,11860,11780,162
|
|
20230904,094800,149496210,11860,11800,11860,11800,602
|
|
20230904,094700,142392490,11800,11810,11810,11800,348
|
|
20230904,094600,138285960,11870,11830,11880,11800,1282
|
|
20230904,094500,123122670,11830,11840,11840,11830,347
|
|
20230904,094400,119016300,11840,11840,11840,11840,198
|
|
20230904,094300,116671980,11830,11840,11840,11830,50
|
|
20230904,094200,116080070,11870,11840,11890,11840,260
|
|
20230904,094100,112998570,11830,11900,11900,11830,112
|
|
20230904,094000,111672560,11840,11900,11900,11840,27
|
|
20230904,093900,111352460,11900,11900,11900,11900,45
|
|
20230904,093800,110816960,11900,11900,11900,11900,4
|
|
20230904,093700,110769360,11900,11840,11900,11840,106
|
|
20230904,093600,109514020,11840,11840,11850,11840,147
|
|
20230904,093500,107773500,11840,11840,11840,11840,0
|
|
20230904,093400,107773500,11840,11850,11850,11840,71
|
|
20230904,093300,106932350,11840,11890,11890,11840,1336
|
|
20230904,093200,91100070,11890,11890,11890,11890,65
|
|
20230904,093100,90327220,11900,11900,11900,11900,0
|
|
20230904,093000,90327220,11900,11870,11900,11870,24
|
|
20230904,092900,90042220,11870,11900,11900,11870,30
|
|
20230904,092800,89685250,11900,11920,11920,11900,179
|
|
20230904,092700,87554760,11930,11930,11930,11930,11
|
|
20230904,092600,87423530,11940,11940,11940,11940,13
|
|
20230904,092500,87268310,11940,11940,11940,11940,0
|
|
20230904,092400,87268310,11940,11940,11940,11940,0
|
|
20230904,092300,87268310,11940,12010,12010,11940,218
|
|
20230904,092200,84664320,12010,12010,12010,12010,0
|
|
20230904,092100,84664320,12010,12020,12020,12010,21
|
|
20230904,092000,84412100,12010,12010,12010,12010,14
|
|
20230904,091900,84243960,12010,12020,12020,12010,413
|
|
20230904,091800,79282200,12020,12020,12020,12010,10
|
|
20230904,091700,79162080,12100,11940,12100,11940,720
|
|
20230904,091600,70559410,11900,11920,11920,11900,186
|
|
20230904,091500,68345890,11910,11880,11910,11850,374
|
|
20230904,091400,63901460,11880,11890,11890,11880,21
|
|
20230904,091300,63651900,11830,11840,11840,11830,264
|
|
20230904,091200,60527830,11840,11840,11840,11840,18
|
|
20230904,091100,60314710,11830,11900,11900,11830,658
|
|
20230904,091000,52511040,11920,11920,11920,11920,1
|
|
20230904,090900,52499120,11870,11860,11870,11860,15
|
|
20230904,090800,52321080,11900,11870,11930,11860,622
|
|
20230904,090700,44941570,11940,11890,11940,11890,121
|
|
20230904,090600,43502830,11940,11910,11940,11860,647
|
|
20230904,090500,35828490,11900,11900,11900,11900,1
|
|
20230904,090400,35816590,11900,11890,11950,11870,466
|
|
20230904,090300,30276100,11890,11960,11960,11850,785
|
|
20230904,090200,20948660,11990,11990,11990,11890,474
|
|
20230904,090100,15312400,11990,12000,12000,11890,249
|
|
20230904,090000,12344700,11940,12000,12000,11940,1029
|